Options Chain for JACKSON FINANCIAL INC COM CL A (JXN) - $83.13 as of 3/28/2025 8:14:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 31.50 | 35.30 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 55.00 | 26.80 | 30.40 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 60.00 | 22.40 | 25.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 65.00 | 16.70 | 20.50 | % | 0 | 0 | 1.20 | 0.98 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 70.00 | 11.90 | 15.00 | 15.21 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.93 | 0.01 | -0.03 | 3/7/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 8.60 | 10.10 | % | 0 | 0 | 0.50 | 0.84 | 0.03 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 80.00 | 5.10 | 5.50 | 10.67 | 0.00 | 0.00% | 0 | 74 | 0.45 | 0.67 | 0.04 | -0.07 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 2.35 | 2.60 | 2.55 | -3.85 | -60.16% | 48 | 115 | 0.41 | 0.43 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 0.80 | 0.95 | 1.47 | 0.00 | 0.00% | 0 | 604 | 0.39 | 0.21 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 0.20 | 0.35 | 0.20 | -0.20 | -50.00% | 46 | 186 | 0.39 | 0.08 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 0.05 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 50 | 0.59 | 0.02 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.84 | 0.01 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 1.25 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.10 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.90 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.90 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.55 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.25 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 65.00 | 0.05 | 0.20 | 0.11 | -0.74 | -87.06% | 300 | 35 | 0.56 | -0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 0.25 | 0.40 | 0.35 | +0.12 | +52.18% | 21 | 66 | 0.52 | -0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 75.00 | 0.75 | 0.95 | 0.90 | +0.43 | +91.49% | 6 | 46 | 0.48 | -0.16 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 1.85 | 2.05 | 2.07 | +1.17 | +130.00% | 8 | 108 | 0.44 | -0.33 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 85.00 | 4.00 | 4.60 | 4.15 | +1.55 | +59.62% | 39 | 88 | 0.43 | -0.57 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 90.00 | 6.90 | 7.80 | 2.97 | 0.00 | 0.00% | 0 | 62 | 0.34 | -0.79 | 0.04 | -0.05 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 95.00 | 11.00 | 13.10 | 12.32 | +6.29 | +104.32% | 3 | 29 | 0.66 | -0.92 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 100.00 | 15.60 | 17.90 | 16.63 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.98 | 0.01 | -0.01 | 3/7/2025 | 3/28/2025 4:00:01 PM EST |
| 105.00 | 20.10 | 23.00 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 110.00 | 24.90 | 28.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 115.00 | 29.80 | 33.60 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 120.00 | 34.90 | 38.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 125.00 | 40.10 | 43.30 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 130.00 | 45.30 | 48.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 135.00 | 49.90 | 53.70 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 140.00 | 55.20 | 58.70 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |